3666 (株)テクノスジャパン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3067468466867581,700675
2020-12-29646685646684151,700684
2020-12-28667672639646206,100646
2020-12-25669677655667120,200667
2020-12-2467467466366972,400669
2020-12-23654679654677125,100677
2020-12-22682682650654173,200654
2020-12-21705709686686117,700686
2020-12-18709710697702120,500702
2020-12-1770371370271373,000713
2020-12-1671071370070677,300706
2020-12-15716739703710141,500710
2020-12-1470771670470879,800708
2020-12-1169571369570587,600705
2020-12-10702709693693121,000693
2020-12-09721726706712114,600712
2020-12-08698728688727160,800727
2020-12-07731731698698204,500698
2020-12-04733738720731120,100731
2020-12-03769769738744132,500744
2020-12-02785785766766124,700766
2020-12-01767777757774123,800774
2020-11-30761774749759181,400759
2020-11-27730759730755177,700755
2020-11-2672274572273784,600737
2020-11-25743747724725158,200725
2020-11-24732739728736104,500736
2020-11-2071772370872278,100722
2020-11-19716721706717125,800717
2020-11-1871073171072498,000724
2020-11-17740744711713228,100713
2020-11-16753755736741133,500741
2020-11-13757757742753106,400753
2020-11-12759764738761193,100761
2020-11-11742747720744232,600744
2020-11-10779779749757220,400757
2020-11-09783783770780134,100780
2020-11-06784785773776115,800776
2020-11-05803806774792164,400792
2020-11-04758775750775189,300775
2020-11-02771789729743392,500743
2020-10-30811811775786231,500786
2020-10-29775807775803158,600803
2020-10-28804808783798177,500798
2020-10-27777804770802205,300802
2020-10-26809814789793204,900793
2020-10-23819821785814234,500814
2020-10-22858858816821264,100821
2020-10-21871890857861220,700861
2020-10-20870883859873148,300873
2020-10-19875883844878259,200878
2020-10-16929929866873402,900873
2020-10-15953967910917435,300917
2020-10-14942967927962342,800962
2020-10-13952959931952371,000952
2020-10-12900967895962673,700962
2020-10-09901901867887303,800887
2020-10-08914914886904215,300904
2020-10-07915920900905211,700905
2020-10-06936944915928180,600928
2020-10-05917930906930227,300930
2020-10-02936942885898384,500898
2020-09-30931941914931247,400931
2020-09-29933954930938287,100938
2020-09-28915934892933442,700933
2020-09-25910925897902437,500902
2020-09-24960960887895797,200895
2020-09-239891,010963971752,800971
2020-09-18954977944975544,000975
2020-09-17950970934940539,300940
2020-09-169459989189391,419,400939
2020-09-15845930843930868,600930
2020-09-14804839799838356,900838
2020-09-11766793765793144,700793
2020-09-10780793770770158,700770
2020-09-09759776759772140,400772
2020-09-08782782750782192,800782
2020-09-07771800765781309,100781
2020-09-04737755735749105,100749
2020-09-03770770752760107,900760
2020-09-02779779753766125,500766
2020-09-01765770758767107,700767
2020-08-31752773749765133,900765
2020-08-28774774726738396,100738
2020-08-27799802767775248,800775
2020-08-26803807791795138,300795
2020-08-25837837803804208,600804
2020-08-24843843822831168,900831
2020-08-21823833808831160,000831
2020-08-20820849814821287,900821
2020-08-19809824798822250,300822
2020-08-18830831786801266,700801
2020-08-17805820798815151,800815
2020-08-14814814784800243,600800
2020-08-13823828809814145,400814
2020-08-12823834812823142,400823
2020-08-11819825792817219,600817
2020-08-07823847813819201,000819
2020-08-06845845805826381,400826
2020-08-05887897852859355,700859
2020-08-04873900843879657,200879
2020-08-037838707838691,084,700869
2020-07-31786786733750254,100750
2020-07-30790802783795135,700795
2020-07-29793799777782144,000782
2020-07-28817826793802223,700802
2020-07-27813834799813298,400813
2020-07-22790800766799155,300799
2020-07-21804816777793242,700793
2020-07-20762809748806247,400806
2020-07-17773781752759148,000759
2020-07-1677577776276896,400768
2020-07-15772779759774129,200774
2020-07-14792796750767222,700767
2020-07-13760796757794234,800794
2020-07-10733773731748215,300748
2020-07-09786786746748236,900748
2020-07-08774792769784139,800784
2020-07-07786803767779204,300779
2020-07-06806810771785307,900785
2020-07-03747797747785330,000785
2020-07-02788788740744531,900744
2020-07-01840840791796520,300796
2020-06-30830841800831872,400831
2020-06-297738307617821,176,700782
2020-06-26734745714745210,700745
2020-06-25728741707719227,600719
2020-06-24766767723731482,900731
2020-06-23753788750766753,900766
2020-06-22700738690731646,900731
2020-06-19625682622671521,000671
2020-06-18607615596615104,300615
2020-06-1761061059560491,000604
2020-06-16599610591603114,800603
2020-06-15572603572579158,400579
2020-06-12538573534565185,700565
2020-06-11603603572578137,300578
2020-06-1060361059860756,700607
2020-06-0961761860161076,600610
2020-06-08599617593617130,500617
2020-06-05613613582590177,900590
2020-06-04624626607613137,400613
2020-06-03634653619624255,800624
2020-06-02608627606618207,900618
2020-06-01604610596604139,000604
2020-05-29603613602604113,300604
2020-05-28611629597603212,600603
2020-05-27601614588604119,600604
2020-05-26615634580599452,400599
2020-05-25555618553603505,800603
2020-05-22536562535538277,300538
2020-05-2152553551653193,200531
2020-05-20502537502526210,300526
2020-05-19506513485504152,200504
2020-05-18506525482498306,700498
2020-05-15479498477498111,200498
2020-05-1450550548748789,500487
2020-05-1349251348951098,000510
2020-05-12500504480499168,800499
2020-05-11510513493500673,500500
2020-05-0842943341743368,900433
2020-05-0741343041242175,100421
2020-05-0142242240041198,200411
2020-04-3042643442042580,200425
2020-04-2841341840141852,700418
2020-04-27397411395408104,000408
2020-04-2438538938138954,700389
2020-04-2337038736938758,500387
2020-04-2236536835536151,200361
2020-04-2139039036637398,900373
2020-04-2039239438339075,600390
2020-04-1738239137538486,800384
2020-04-1636237936237779,600377
2020-04-1535437235037280,000372
2020-04-1434135433935291,000352
2020-04-1334334633333950,900339
2020-04-1034534532733873,700338
2020-04-0933333932833965,600339
2020-04-0833233631532782,500327
2020-04-0733533631933274,300332
2020-04-06302323293319103,100319
2020-04-0331232229730073,200300
2020-04-0232232831031079,000310
2020-04-0133234232332376,600323
2020-03-3134334532834090,900340
2020-03-30340340315334171,900334
2020-03-27347357340357155,600357
2020-03-26337352335339128,900339
2020-03-25355361341361126,500361
2020-03-24327338321333112,600333
2020-03-23281311278308144,100308
2020-03-19294297276278107,400278
2020-03-18308312286288128,600288
2020-03-17273306273303160,000303
2020-03-16296308282289100,900289
2020-03-13288299268280289,600280
2020-03-12325333304309188,700309
2020-03-11370372336336108,600336
2020-03-10337370330364184,400364
2020-03-09370377356361239,700361
2020-03-06400404383383122,000383
2020-03-0541441940540757,600407
2020-03-0439640639239858,900398
2020-03-03435438400400120,600400
2020-03-02398439398427129,700427
2020-02-28398418389391220,900391
2020-02-27453458427435133,600435
2020-02-26458460443453125,200453
2020-02-25465480462462135,200462
2020-02-2149450249449628,600496
2020-02-2051651649349650,100496
2020-02-1950551150550635,000506
2020-02-1851451450150480,000504
2020-02-1749951249350665,900506
2020-02-1450650749350056,200500
2020-02-1351251650451434,900514
2020-02-1252052050451039,800510
2020-02-1052052250951537,700515
2020-02-0752352751552236,400522
2020-02-0652852851952274,800522
2020-02-0553453851951984,600519
2020-02-04512543510536187,600536
2020-02-03470519464512166,900512
2020-01-3147648547347848,000478
2020-01-30491491471481102,300481
2020-01-2949950149049252,400492
2020-01-2848750048549864,400498
2020-01-2749849948849291,200492
2020-01-2451351350350657,800506
2020-01-2351852150950959,300509
2020-01-2250651750651091,400510
2020-01-2151051249950762,400507
2020-01-2050251050250433,500504
2020-01-1749750249649956,000499
2020-01-1650450449649859,500498
2020-01-1550350349750261,400502
2020-01-14503512500502117,400502
2020-01-10510510491495151,800495
2020-01-0950751349950993,800509
2020-01-0850650749050090,100500
2020-01-0750551250251044,400510
2020-01-0650450849549974,800499

分割・併合履歴 : [2016-12-14]1株→2株 [2016-04-26]1株→2株 [2014-01-22]1株→3株